股票概览
7.05
-2.35%
-0.17
7.28
开盘价
7.29
最高价
7.01
最低价
229,491
成交量
数据更新至: 2024-12-31
技术指标
7.08
MA5 (5日均线)
7.35
MA10 (10日均线)
7.47
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 7.28 | 7.29 | 7.01 | 7.05 | -2.35% | 229,491 | 163,707,138 |
| 2024-12-30 | 7.34 | 7.4 | 7.18 | 7.22 | -3.73% | 379,911 | 276,306,457 |
| 2024-12-27 | 6.85 | 7.5 | 6.77 | 7.5 | +9.97% | 493,943 | 362,681,043 |
| 2024-12-26 | 6.76 | 6.9 | 6.74 | 6.82 | +0.44% | 111,218 | 75,808,863 |
| 2024-12-25 | 7.12 | 7.12 | 6.76 | 6.79 | -4.5% | 180,026 | 123,281,754 |
| 2024-12-24 | 7.31 | 7.36 | 6.94 | 7.11 | -3% | 254,719 | 180,749,895 |
| 2024-12-23 | 7.69 | 7.71 | 7.29 | 7.33 | -5.66% | 216,601 | 161,247,962 |
| 2024-12-20 | 7.7 | 7.85 | 7.61 | 7.77 | -0.51% | 212,054 | 163,267,102 |
| 2024-12-19 | 7.98 | 7.98 | 7.69 | 7.81 | -3.94% | 367,868 | 286,877,310 |
| 2024-12-18 | 7.75 | 8.18 | 7.68 | 8.13 | +4.1% | 623,677 | 499,268,970 |
| 2024-12-17 | 7.65 | 7.87 | 7.38 | 7.81 | +2.09% | 412,309 | 315,478,648 |
| 2024-12-16 | 7.54 | 7.76 | 7.54 | 7.65 | +1.06% | 176,041 | 134,948,202 |
| 2024-12-13 | 7.67 | 7.79 | 7.56 | 7.57 | -1.3% | 149,472 | 114,157,435 |
| 2024-12-12 | 7.56 | 7.68 | 7.52 | 7.67 | +1.46% | 121,974 | 92,744,136 |
| 2024-12-11 | 7.44 | 7.6 | 7.44 | 7.56 | +1.2% | 100,180 | 75,610,403 |
| 2024-12-10 | 7.66 | 7.7 | 7.45 | 7.47 | -0.53% | 164,971 | 124,655,058 |
| 2024-12-09 | 7.56 | 7.61 | 7.46 | 7.51 | -0.53% | 105,207 | 79,254,697 |
| 2024-12-06 | 7.49 | 7.58 | 7.44 | 7.55 | +0.4% | 97,634 | 73,487,422 |
| 2024-12-05 | 7.42 | 7.55 | 7.39 | 7.52 | +0.67% | 98,654 | 73,778,028 |
| 2024-12-04 | 7.6 | 7.74 | 7.42 | 7.47 | -2.1% | 149,938 | 113,346,262 |
| 2024-12-03 | 7.77 | 7.77 | 7.53 | 7.63 | -1.8% | 171,194 | 130,675,779 |
| 2024-12-02 | 7.46 | 7.78 | 7.45 | 7.77 | +4.02% | 247,913 | 190,054,285 |
| 2024-11-29 | 7.37 | 7.48 | 7.3 | 7.47 | +1.08% | 142,312 | 105,287,282 |
| 2024-11-28 | 7.23 | 7.5 | 7.2 | 7.39 | +1.93% | 173,910 | 129,091,393 |
| 2024-11-27 | 7.19 | 7.28 | 7.02 | 7.25 | -0.41% | 130,522 | 93,383,250 |
| 2024-11-26 | 7.42 | 7.57 | 7.27 | 7.28 | -0.41% | 153,560 | 114,257,423 |
| 2024-11-25 | 7.2 | 7.33 | 7.14 | 7.31 | +1.11% | 84,290 | 61,132,549 |
| 2024-11-22 | 7.37 | 7.45 | 7.21 | 7.23 | -2.03% | 132,254 | 97,087,201 |
| 2024-11-21 | 7.33 | 7.41 | 7.26 | 7.38 | 0% | 93,679 | 68,765,031 |
| 2024-11-20 | 7.14 | 7.58 | 7.1 | 7.38 | +3.36% | 177,039 | 129,962,002 |
| 2024-11-19 | 7.08 | 7.17 | 7.01 | 7.14 | +0.99% | 116,345 | 82,591,495 |
| 2024-11-18 | 7.3 | 7.39 | 7.03 | 7.07 | -2.88% | 171,267 | 122,615,663 |
| 2024-11-15 | 7.55 | 7.67 | 7.28 | 7.28 | -5.21% | 239,915 | 178,707,853 |
| 2024-11-14 | 7.8 | 8.37 | 7.68 | 7.68 | -0.78% | 273,931 | 218,319,844 |
| 2024-11-13 | 7.87 | 8.01 | 7.7 | 7.74 | -2.15% | 172,982 | 134,736,413 |
| 2024-11-12 | 7.97 | 8.1 | 7.85 | 7.91 | -1.74% | 208,310 | 166,403,372 |
| 2024-11-11 | 8.03 | 8.12 | 7.71 | 8.05 | -0.62% | 349,928 | 277,232,903 |
| 2024-11-08 | 8 | 8.19 | 7.9 | 8.1 | +0.87% | 468,712 | 377,088,796 |
| 2024-11-07 | 8.36 | 8.48 | 7.89 | 8.03 | -3.6% | 724,499 | 588,591,326 |
| 2024-11-06 | 7.69 | 8.34 | 7.6 | 8.33 | +9.89% | 724,777 | 573,928,793 |
| 2024-11-05 | 7.4 | 7.64 | 7.39 | 7.58 | +1.61% | 314,781 | 236,118,602 |
| 2024-11-04 | 7.6 | 7.65 | 7.25 | 7.46 | -2.99% | 369,471 | 274,549,939 |
| 2024-11-01 | 7.5 | 7.99 | 7.3 | 7.69 | +3.08% | 613,431 | 474,322,863 |
| 2024-10-31 | 7.11 | 7.79 | 7.01 | 7.46 | +3.9% | 556,003 | 408,233,190 |
| 2024-10-30 | 7.07 | 7.35 | 6.99 | 7.18 | +0.56% | 427,761 | 307,086,898 |
| 2024-10-29 | 6.98 | 7.3 | 6.88 | 7.14 | +0.56% | 601,618 | 426,607,437 |
| 2024-10-28 | 6.7 | 7.15 | 6.7 | 7.1 | +5.03% | 460,356 | 325,307,314 |
| 2024-10-25 | 6.55 | 6.82 | 6.55 | 6.76 | +3.05% | 269,937 | 181,580,162 |
| 2024-10-24 | 6.73 | 6.77 | 6.53 | 6.56 | -3.1% | 191,168 | 126,806,603 |
| 2024-10-23 | 6.66 | 6.82 | 6.53 | 6.77 | +0.3% | 339,179 | 226,048,255 |
| 2024-10-22 | 6.41 | 7.01 | 6.41 | 6.75 | +5.3% | 457,561 | 306,997,178 |
| 2024-10-21 | 6.28 | 6.51 | 6.24 | 6.41 | +2.23% | 195,077 | 124,573,387 |
| 2024-10-18 | 6.15 | 6.32 | 6.09 | 6.27 | +1.13% | 172,385 | 106,850,795 |
| 2024-10-17 | 6.17 | 6.42 | 6.12 | 6.2 | +0.32% | 175,612 | 109,701,219 |
| 2024-10-16 | 6.12 | 6.27 | 6.11 | 6.18 | 0% | 83,017 | 51,402,093 |
| 2024-10-15 | 6.21 | 6.3 | 6.15 | 6.18 | -1.12% | 103,516 | 64,443,581 |
| 2024-10-14 | 6.08 | 6.26 | 6.04 | 6.25 | +2.63% | 124,438 | 76,992,593 |
| 2024-10-11 | 6.32 | 6.37 | 5.99 | 6.09 | -4.4% | 166,408 | 102,648,535 |
| 2024-10-10 | 6.27 | 6.53 | 6.27 | 6.37 | +1.27% | 186,600 | 119,847,090 |
| 2024-10-09 | 6.63 | 6.64 | 6.26 | 6.29 | -6.95% | 319,536 | 205,601,639 |
| 2024-10-08 | 7.25 | 7.25 | 6.48 | 6.76 | +2.58% | 461,104 | 314,239,588 |
| 2024-09-30 | 6.28 | 6.68 | 6.18 | 6.59 | +7.15% | 371,333 | 239,741,654 |
| 2024-09-27 | 6 | 6.24 | 6 | 6.15 | +3.19% | 183,062 | 111,637,248 |
| 2024-09-26 | 5.81 | 5.97 | 5.8 | 5.96 | +2.05% | 120,918 | 71,569,416 |
| 2024-09-25 | 5.85 | 5.97 | 5.81 | 5.84 | +0.17% | 116,584 | 68,606,735 |
| 2024-09-24 | 5.65 | 5.83 | 5.65 | 5.83 | +3.37% | 115,358 | 66,359,478 |
| 2024-09-23 | 5.59 | 5.65 | 5.56 | 5.64 | +0.53% | 59,046 | 33,100,225 |
| 2024-09-20 | 5.64 | 5.67 | 5.57 | 5.61 | -0.53% | 61,816 | 34,714,384 |
| 2024-09-19 | 5.45 | 5.71 | 5.42 | 5.64 | +4.06% | 102,331 | 57,424,318 |
| 2024-09-18 | 5.5 | 5.53 | 5.33 | 5.42 | -1.45% | 43,877 | 23,707,930 |
| 2024-09-13 | 5.5 | 5.54 | 5.44 | 5.5 | +0.36% | 39,255 | 21,588,129 |
| 2024-09-12 | 5.49 | 5.55 | 5.45 | 5.48 | +0.18% | 36,103 | 19,874,978 |
| 2024-09-11 | 5.55 | 5.55 | 5.46 | 5.47 | -1.26% | 36,446 | 20,011,207 |
| 2024-09-10 | 5.6 | 5.62 | 5.45 | 5.54 | -0.89% | 51,301 | 28,322,243 |
| 2024-09-09 | 5.56 | 5.6 | 5.51 | 5.59 | +0.36% | 47,368 | 26,314,251 |
| 2024-09-06 | 5.63 | 5.67 | 5.54 | 5.57 | -1.59% | 58,040 | 32,527,738 |
| 2024-09-05 | 5.57 | 5.69 | 5.55 | 5.66 | +1.43% | 82,854 | 46,741,694 |
| 2024-09-04 | 5.52 | 5.75 | 5.52 | 5.58 | +0.36% | 119,424 | 67,238,190 |
| 2024-09-03 | 5.46 | 5.56 | 5.43 | 5.56 | +1.83% | 62,065 | 34,301,497 |
| 2024-09-02 | 5.51 | 5.61 | 5.45 | 5.46 | -0.55% | 91,755 | 50,793,625 |
| 2024-08-30 | 5.38 | 5.56 | 5.32 | 5.49 | +2.43% | 97,740 | 53,434,768 |
| 2024-08-29 | 5.35 | 5.42 | 5.35 | 5.36 | -0.74% | 57,299 | 30,798,464 |
| 2024-08-28 | 5.31 | 5.44 | 5.27 | 5.4 | +0.93% | 70,190 | 37,803,331 |
| 2024-08-27 | 5.37 | 5.45 | 5.32 | 5.35 | -0.37% | 54,432 | 29,297,174 |
| 2024-08-26 | 5.26 | 5.42 | 5.26 | 5.37 | +2.09% | 65,352 | 35,001,216 |
| 2024-08-23 | 5.2 | 5.28 | 5.18 | 5.26 | +0.96% | 46,864 | 24,582,814 |
| 2024-08-22 | 5.32 | 5.35 | 5.2 | 5.21 | -1.88% | 60,357 | 31,716,092 |
| 2024-08-21 | 5.42 | 5.42 | 5.28 | 5.31 | -1.67% | 83,326 | 44,453,884 |
| 2024-08-20 | 5.63 | 5.65 | 5.39 | 5.4 | -5.1% | 140,661 | 77,205,207 |
| 2024-08-19 | 5.58 | 5.78 | 5.56 | 5.69 | +1.25% | 169,613 | 96,482,555 |
| 2024-08-16 | 5.76 | 5.77 | 5.6 | 5.62 | -3.27% | 140,419 | 79,434,448 |
| 2024-08-15 | 5.72 | 5.83 | 5.67 | 5.81 | +0.35% | 176,750 | 101,692,556 |
| 2024-08-14 | 5.82 | 5.91 | 5.76 | 5.79 | -1.03% | 141,944 | 82,348,668 |
| 2024-08-13 | 5.99 | 6 | 5.78 | 5.85 | -2.34% | 195,462 | 114,537,921 |
| 2024-08-12 | 5.99 | 6.12 | 5.92 | 5.99 | -3.39% | 311,935 | 186,877,781 |
| 2024-08-09 | 6.07 | 6.66 | 5.93 | 6.2 | +2.14% | 558,954 | 347,743,327 |
| 2024-08-08 | 5.49 | 6.07 | 5.48 | 6.07 | +9.96% | 185,980 | 108,986,547 |
| 2024-08-07 | 5.51 | 5.56 | 5.48 | 5.52 | -0.9% | 63,853 | 35,219,296 |
| 2024-08-06 | 5.61 | 5.68 | 5.53 | 5.57 | +2.39% | 89,044 | 49,701,276 |
| 2024-08-05 | 5.47 | 5.57 | 5.42 | 5.44 | -1.27% | 54,621 | 30,034,527 |
| 2024-08-02 | 5.45 | 5.59 | 5.43 | 5.51 | +0.55% | 52,599 | 29,074,890 |
| 2024-08-01 | 5.5 | 5.54 | 5.45 | 5.48 | -0.36% | 42,333 | 23,258,354 |
| 2024-07-31 | 5.39 | 5.5 | 5.37 | 5.5 | +2.23% | 57,377 | 31,335,513 |
| 2024-07-30 | 5.3 | 5.4 | 5.29 | 5.38 | +1.7% | 37,554 | 20,099,646 |
| 2024-07-29 | 5.35 | 5.35 | 5.27 | 5.29 | -0.56% | 21,409 | 11,353,637 |
| 2024-07-26 | 5.24 | 5.33 | 5.22 | 5.32 | +1.72% | 33,822 | 17,946,539 |
| 2024-07-25 | 5.18 | 5.27 | 5.13 | 5.23 | +1.16% | 34,373 | 17,904,693 |
| 2024-07-24 | 5.28 | 5.28 | 5.17 | 5.17 | -1.9% | 38,805 | 20,226,831 |
| 2024-07-23 | 5.34 | 5.43 | 5.27 | 5.27 | -1.5% | 40,668 | 21,779,988 |
| 2024-07-22 | 5.33 | 5.39 | 5.28 | 5.35 | -0.19% | 36,046 | 19,206,347 |
| 2024-07-19 | 5.44 | 5.44 | 5.27 | 5.36 | -2.01% | 67,802 | 36,207,970 |
| 2024-07-18 | 5.32 | 5.51 | 5.26 | 5.47 | +2.82% | 83,468 | 44,982,705 |
| 2024-07-17 | 5.24 | 5.37 | 5.22 | 5.32 | +1.53% | 39,800 | 21,150,225 |
| 2024-07-16 | 5.28 | 5.29 | 5.22 | 5.24 | -0.76% | 27,951 | 14,671,821 |
| 2024-07-15 | 5.4 | 5.4 | 5.28 | 5.28 | -2.04% | 32,055 | 17,024,886 |
| 2024-07-12 | 5.33 | 5.39 | 5.3 | 5.39 | +1.13% | 43,598 | 23,374,151 |
| 2024-07-11 | 5.19 | 5.34 | 5.17 | 5.33 | +4.1% | 65,351 | 34,399,672 |
| 2024-07-10 | 5.16 | 5.17 | 5.03 | 5.12 | -2.48% | 62,101 | 31,742,258 |
| 2024-07-09 | 5.25 | 5.32 | 5.11 | 5.25 | -0.76% | 52,996 | 27,621,755 |
| 2024-07-08 | 5.48 | 5.48 | 5.27 | 5.29 | -3.29% | 43,521 | 23,232,906 |
| 2024-07-05 | 5.46 | 5.48 | 5.39 | 5.47 | +0.18% | 25,237 | 13,713,116 |
| 2024-07-04 | 5.6 | 5.6 | 5.43 | 5.46 | -2.67% | 43,739 | 24,024,713 |
| 2024-07-03 | 5.58 | 5.76 | 5.58 | 5.61 | -0.18% | 44,441 | 25,197,214 |
| 2024-07-02 | 5.58 | 5.7 | 5.55 | 5.62 | +0.72% | 47,877 | 26,958,543 |
| 2024-07-01 | 5.4 | 5.59 | 5.38 | 5.58 | +2.76% | 56,393 | 31,107,181 |
| 2024-06-28 | 5.51 | 5.57 | 5.42 | 5.43 | -1.27% | 44,363 | 24,387,605 |
| 2024-06-27 | 5.58 | 5.6 | 5.5 | 5.5 | -1.79% | 28,103 | 15,592,218 |
| 2024-06-26 | 5.56 | 5.62 | 5.46 | 5.6 | +0.9% | 48,454 | 26,939,650 |
| 2024-06-25 | 5.56 | 5.65 | 5.55 | 5.55 | -2.12% | 40,776 | 22,812,452 |
| 2024-06-24 | 5.87 | 5.88 | 5.66 | 5.67 | -3.41% | 58,072 | 33,350,722 |
| 2024-06-21 | 5.87 | 5.9 | 5.78 | 5.87 | +0.34% | 38,808 | 22,706,573 |
| 2024-06-20 | 5.84 | 5.97 | 5.82 | 5.85 | 0% | 74,496 | 43,936,857 |
| 2024-06-19 | 5.81 | 5.89 | 5.8 | 5.85 | +0.69% | 38,615 | 22,549,693 |
| 2024-06-18 | 5.79 | 5.83 | 5.78 | 5.81 | +0.35% | 25,497 | 14,804,390 |
| 2024-06-17 | 5.83 | 5.85 | 5.78 | 5.79 | -0.69% | 28,171 | 16,372,222 |
| 2024-06-14 | 5.75 | 5.84 | 5.75 | 5.83 | +0.87% | 29,845 | 17,286,078 |
| 2024-06-13 | 5.83 | 5.85 | 5.75 | 5.78 | -1.2% | 42,656 | 24,660,418 |
| 2024-06-12 | 5.91 | 5.92 | 5.83 | 5.85 | +0.34% | 31,006 | 18,179,787 |
| 2024-06-11 | 5.82 | 5.85 | 5.78 | 5.83 | -1.19% | 44,291 | 25,750,610 |
| 2024-06-07 | 5.8 | 5.93 | 5.8 | 5.9 | +2.25% | 52,813 | 30,953,420 |
| 2024-06-06 | 5.97 | 5.98 | 5.75 | 5.77 | -3.19% | 76,171 | 44,371,056 |
| 2024-06-05 | 6.07 | 6.07 | 5.96 | 5.96 | -1.65% | 52,295 | 31,392,132 |
| 2024-06-04 | 6.05 | 6.11 | 6.01 | 6.06 | 0% | 42,686 | 25,843,702 |
| 2024-06-03 | 6.18 | 6.18 | 6.03 | 6.06 | -1.62% | 54,739 | 33,260,902 |
| 2024-05-31 | 6.15 | 6.19 | 6.14 | 6.16 | 0% | 34,234 | 21,097,998 |
| 2024-05-30 | 6.2 | 6.21 | 6.13 | 6.16 | -0.65% | 37,610 | 23,160,632 |
| 2024-05-29 | 6.16 | 6.24 | 6.15 | 6.2 | +0.16% | 26,471 | 16,393,391 |
| 2024-05-28 | 6.28 | 6.3 | 6.19 | 6.19 | -0.8% | 37,648 | 23,452,404 |
| 2024-05-27 | 6.21 | 6.28 | 6.14 | 6.24 | -0.79% | 72,706 | 44,970,882 |
| 2024-05-24 | 6.38 | 6.46 | 6.29 | 6.29 | +0.96% | 103,098 | 65,840,622 |
| 2024-05-23 | 6.39 | 6.39 | 6.2 | 6.23 | -2.35% | 59,651 | 37,426,630 |
| 2024-05-22 | 6.4 | 6.44 | 6.35 | 6.38 | -0.31% | 38,588 | 24,630,385 |
| 2024-05-21 | 6.51 | 6.51 | 6.38 | 6.4 | -1.69% | 63,196 | 40,618,119 |
| 2024-05-20 | 6.41 | 6.53 | 6.4 | 6.51 | +1.24% | 82,056 | 53,308,046 |
| 2024-05-17 | 6.41 | 6.46 | 6.36 | 6.43 | +0.47% | 56,710 | 36,284,960 |
| 2024-05-16 | 6.37 | 6.45 | 6.37 | 6.4 | +0.31% | 55,179 | 35,416,461 |
| 2024-05-15 | 6.44 | 6.44 | 6.35 | 6.38 | -1.54% | 71,002 | 45,347,108 |
| 2024-05-14 | 6.44 | 6.54 | 6.44 | 6.48 | +0.31% | 87,302 | 56,692,878 |
| 2024-05-13 | 6.58 | 6.6 | 6.45 | 6.46 | -2.42% | 91,963 | 59,876,475 |
| 2024-05-10 | 6.67 | 6.83 | 6.58 | 6.62 | -0.75% | 123,886 | 82,800,415 |
| 2024-05-09 | 6.62 | 6.7 | 6.55 | 6.67 | -0.15% | 164,699 | 109,163,022 |
| 2024-05-08 | 6.46 | 6.7 | 6.42 | 6.68 | +3.25% | 179,968 | 118,237,783 |
| 2024-05-07 | 6.42 | 6.48 | 6.4 | 6.47 | +0.78% | 70,767 | 45,607,479 |
| 2024-05-06 | 6.38 | 6.45 | 6.37 | 6.42 | +1.1% | 104,470 | 67,037,949 |
| 2024-04-30 | 6.48 | 6.49 | 6.3 | 6.35 | +0.16% | 91,535 | 58,399,054 |
| 2024-04-29 | 6.2 | 6.34 | 6.18 | 6.34 | +2.42% | 113,524 | 71,421,286 |
| 2024-04-26 | 6.11 | 6.19 | 6.07 | 6.19 | +0.49% | 94,333 | 57,863,304 |
| 2024-04-25 | 6.15 | 6.2 | 6.13 | 6.16 | -0.16% | 53,366 | 32,922,036 |
| 2024-04-24 | 6.21 | 6.21 | 6.12 | 6.17 | -0.64% | 55,174 | 33,944,329 |
| 2024-04-23 | 6.21 | 6.26 | 6.13 | 6.21 | 0% | 56,627 | 35,087,458 |
| 2024-04-22 | 6.23 | 6.3 | 6.12 | 6.21 | -0.8% | 71,958 | 44,756,845 |
| 2024-04-19 | 6.17 | 6.3 | 6.1 | 6.26 | +2.29% | 106,553 | 66,486,559 |
| 2024-04-18 | 6.2 | 6.21 | 6.11 | 6.12 | -0.65% | 71,438 | 44,000,307 |
| 2024-04-17 | 6 | 6.17 | 6 | 6.16 | +3.7% | 80,114 | 49,086,096 |
| 2024-04-16 | 6.3 | 6.34 | 5.94 | 5.94 | -6.6% | 116,528 | 71,080,223 |
| 2024-04-15 | 6.62 | 6.62 | 6.3 | 6.36 | -3.93% | 106,200 | 68,271,268 |
| 2024-04-12 | 6.69 | 6.74 | 6.6 | 6.62 | -1.34% | 54,322 | 36,078,887 |
| 2024-04-11 | 6.65 | 6.78 | 6.58 | 6.71 | +0.3% | 56,776 | 38,026,898 |
| 2024-04-10 | 6.78 | 6.82 | 6.65 | 6.69 | -1.91% | 68,208 | 45,800,363 |
| 2024-04-09 | 6.71 | 6.82 | 6.63 | 6.82 | +1.34% | 79,282 | 53,470,698 |
| 2024-04-08 | 6.86 | 6.89 | 6.72 | 6.73 | -2.04% | 93,097 | 63,341,569 |
| 2024-04-03 | 6.74 | 6.87 | 6.72 | 6.87 | +1.63% | 105,617 | 71,913,029 |
| 2024-04-02 | 6.76 | 6.77 | 6.7 | 6.76 | 0% | 60,082 | 40,502,217 |
| 2024-04-01 | 6.73 | 6.79 | 6.69 | 6.76 | +0.6% | 125,751 | 84,756,561 |
| 2024-03-29 | 6.83 | 6.86 | 6.65 | 6.72 | -1.61% | 115,088 | 77,626,688 |
| 2024-03-28 | 6.81 | 6.94 | 6.77 | 6.83 | -0.29% | 87,623 | 59,923,004 |
| 2024-03-27 | 7.04 | 7.04 | 6.82 | 6.85 | -2.56% | 74,014 | 51,182,962 |
| 2024-03-26 | 7.09 | 7.11 | 6.98 | 7.03 | +0.43% | 57,585 | 40,523,899 |
| 2024-03-25 | 7.09 | 7.12 | 7 | 7 | -1.55% | 63,811 | 45,016,466 |
| 2024-03-22 | 7.33 | 7.34 | 7.11 | 7.11 | -3.27% | 104,177 | 74,750,469 |
| 2024-03-21 | 7.28 | 7.38 | 7.28 | 7.35 | +0.68% | 99,098 | 72,745,861 |
| 2024-03-20 | 7.35 | 7.43 | 7.26 | 7.3 | -0.14% | 75,120 | 54,993,067 |
| 2024-03-19 | 7.27 | 7.35 | 7.24 | 7.31 | +0.55% | 86,554 | 63,232,888 |
| 2024-03-18 | 7.22 | 7.27 | 7.14 | 7.27 | +0.41% | 74,420 | 53,772,793 |
| 2024-03-15 | 7.13 | 7.33 | 7.13 | 7.24 | +1.12% | 80,493 | 58,223,662 |
| 2024-03-14 | 7.18 | 7.25 | 7.09 | 7.16 | -0.97% | 59,700 | 42,785,892 |
| 2024-03-13 | 7.41 | 7.43 | 7.2 | 7.23 | -1.09% | 97,059 | 70,597,520 |
| 2024-03-12 | 7.16 | 7.31 | 7.13 | 7.31 | +1.95% | 107,791 | 77,923,021 |
| 2024-03-11 | 7.08 | 7.17 | 7.01 | 7.17 | +1.41% | 69,959 | 49,675,888 |
| 2024-03-08 | 7.07 | 7.13 | 6.97 | 7.07 | 0% | 60,696 | 42,649,796 |
| 2024-03-07 | 7.17 | 7.22 | 7.06 | 7.07 | -1.26% | 86,672 | 61,978,839 |
| 2024-03-06 | 7.18 | 7.24 | 7.12 | 7.16 | -0.28% | 64,908 | 46,515,745 |
| 2024-03-05 | 7.37 | 7.42 | 7.16 | 7.18 | -3.23% | 120,985 | 88,051,027 |
| 2024-03-04 | 7.34 | 7.57 | 7.31 | 7.42 | +0.41% | 126,259 | 93,961,251 |
| 2024-03-01 | 7.43 | 7.43 | 7.32 | 7.39 | -1.47% | 157,137 | 115,826,825 |
| 2024-02-29 | 7.18 | 7.66 | 7.05 | 7.5 | +2.04% | 280,634 | 207,088,923 |
| 2024-02-28 | 7.16 | 7.68 | 7.01 | 7.35 | +3.38% | 281,758 | 205,300,591 |
| 2024-02-27 | 7.01 | 7.13 | 6.92 | 7.11 | +1.57% | 109,831 | 77,628,375 |
| 2024-02-26 | 6.98 | 7.07 | 6.91 | 7 | +0.43% | 85,028 | 59,474,657 |
| 2024-02-23 | 6.85 | 6.98 | 6.81 | 6.97 | +1.16% | 97,093 | 66,985,991 |
| 2024-02-22 | 6.75 | 6.94 | 6.7 | 6.89 | +1.92% | 104,730 | 71,682,068 |
| 2024-02-21 | 6.69 | 6.87 | 6.62 | 6.76 | +0.6% | 94,122 | 63,936,127 |
| 2024-02-20 | 6.76 | 6.76 | 6.63 | 6.72 | -0.74% | 55,104 | 36,833,609 |
| 2024-02-19 | 6.79 | 6.88 | 6.7 | 6.77 | +0.59% | 86,517 | 58,651,881 |
| 2024-02-08 | 6.4 | 6.75 | 6.4 | 6.73 | +5.16% | 115,471 | 76,301,887 |
| 2024-02-07 | 6.35 | 6.58 | 6.26 | 6.4 | +0.31% | 104,994 | 67,610,913 |
| 2024-02-06 | 5.94 | 6.47 | 5.73 | 6.38 | +4.93% | 108,946 | 66,951,268 |
| 2024-02-05 | 6.45 | 6.59 | 5.88 | 6.08 | -5.74% | 133,198 | 82,712,972 |
| 2024-02-02 | 6.62 | 6.8 | 6.22 | 6.45 | -3.44% | 102,047 | 66,930,039 |
| 2024-02-01 | 6.78 | 6.85 | 6.55 | 6.68 | -1.33% | 83,866 | 56,137,133 |
| 2024-01-31 | 7.06 | 7.13 | 6.74 | 6.77 | -6.75% | 151,935 | 105,597,293 |
| 2024-01-30 | 7.04 | 7.48 | 6.93 | 7.26 | +2.98% | 209,142 | 152,546,647 |
| 2024-01-29 | 7.2 | 7.21 | 7.01 | 7.05 | -1.95% | 83,323 | 59,121,117 |
| 2024-01-26 | 7.09 | 7.25 | 7.02 | 7.19 | +1.55% | 136,676 | 97,872,311 |
| 2024-01-25 | 6.71 | 7.13 | 6.66 | 7.08 | +5.36% | 148,608 | 102,828,809 |
| 2024-01-24 | 6.66 | 6.74 | 6.47 | 6.72 | +1.2% | 101,078 | 66,795,361 |
| 2024-01-23 | 6.57 | 6.7 | 6.47 | 6.64 | 0% | 63,386 | 41,961,911 |
| 2024-01-22 | 6.97 | 6.98 | 6.55 | 6.64 | -5.28% | 94,291 | 63,845,042 |
| 2024-01-19 | 7.17 | 7.24 | 7 | 7.01 | -3.31% | 82,594 | 58,526,630 |
| 2024-01-18 | 7.1 | 7.25 | 6.77 | 7.25 | +2.11% | 143,217 | 99,724,809 |
| 2024-01-17 | 7.25 | 7.3 | 7.09 | 7.1 | -2.34% | 62,302 | 44,824,814 |
| 2024-01-16 | 7.33 | 7.4 | 7.22 | 7.27 | -1.09% | 63,525 | 46,348,224 |
| 2024-01-15 | 7.39 | 7.44 | 7.31 | 7.35 | -0.14% | 57,813 | 42,648,514 |
| 2024-01-12 | 7.38 | 7.52 | 7.35 | 7.36 | -0.81% | 53,906 | 39,995,502 |
| 2024-01-11 | 7.32 | 7.42 | 7.3 | 7.42 | +1.5% | 53,161 | 39,231,265 |
| 2024-01-10 | 7.33 | 7.37 | 7.23 | 7.31 | -0.54% | 56,867 | 41,632,926 |
| 2024-01-09 | 7.36 | 7.41 | 7.27 | 7.35 | +0.14% | 55,337 | 40,632,896 |
| 2024-01-08 | 7.58 | 7.59 | 7.34 | 7.34 | -3.42% | 73,961 | 54,987,537 |
| 2024-01-05 | 7.76 | 7.77 | 7.57 | 7.6 | -1.81% | 47,404 | 36,290,893 |
| 2024-01-04 | 7.77 | 7.78 | 7.7 | 7.74 | -0.26% | 43,983 | 34,023,756 |
| 2024-01-03 | 7.77 | 7.78 | 7.7 | 7.76 | -0.13% | 53,500 | 41,414,267 |
| 2024-01-02 | 7.67 | 7.8 | 7.67 | 7.77 | +1.3% | 88,833 | 68,896,409 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：